Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 141.83 143.65 141.83 141.88 7.7K
09:32 142.27 142.27 141.76 141.79 1.8K
09:33 142.00 142.00 141.47 141.47 1.7K
09:34 141.56 141.56 141.06 141.06 2.3K
09:35 141.06 141.06 140.59 140.94 1.0K
09:36 140.94 140.94 140.45 140.45 1.6K
09:37 140.45 140.45 140.41 140.41 0.6K
09:38 140.80 140.80 139.75 139.82 8.0K
09:39 139.82 139.87 139.82 139.87 1.5K
09:40 139.79 139.79 139.59 139.59 1.3K
09:41 139.50 139.50 139.22 139.22 2.5K
09:42 139.08 139.08 138.68 138.68 6.8K
09:43 138.66 138.67 138.42 138.42 5.1K
09:44 138.42 138.54 138.20 138.54 8.8K
09:45 138.53 138.53 138.44 138.44 2.6K
09:46 138.44 139.19 138.44 139.19 8.3K
09:47 138.98 138.98 138.86 138.86 2.3K
09:48 138.86 138.95 138.76 138.76 0.8K
09:49 138.83 138.83 138.63 138.63 1.0K
09:50 138.63 139.34 138.63 139.34 3.2K
09:51 139.34 139.34 139.34 139.34 1.4K
09:52 139.34 139.77 139.34 139.77 0.7K
09:53 139.51 139.51 139.51 139.51 1.2K
09:54 139.51 139.51 139.28 139.37 3.2K
09:55 139.40 139.69 139.40 139.69 4.2K
09:56 139.53 139.72 139.53 139.71 4.1K
09:57 139.71 140.01 139.67 140.01 3.2K
09:58 140.01 140.05 140.01 140.05 0.5K
09:59 140.13 140.13 140.11 140.11 2.3K
10:00 140.11 140.11 139.78 139.78 2.2K
10:01 139.78 139.87 139.78 139.87 9.1K
10:02 139.88 139.88 139.75 139.86 3.7K
10:03 139.52 139.59 139.52 139.59 7.4K
10:04 139.58 139.58 139.58 139.58 1.8K
10:05 139.58 139.58 139.58 139.58 1.4K
10:06 139.58 139.62 139.53 139.62 1.6K
10:07 139.38 139.43 139.25 139.43 2.8K
10:08 139.43 139.43 139.18 139.40 5.9K
10:09 139.30 139.30 139.06 139.06 2.1K
10:10 139.06 139.18 139.04 139.18 5.5K
10:11 139.18 139.18 138.89 138.89 1.5K
10:12 138.85 138.88 138.72 138.76 5.0K
10:13 138.76 138.94 138.63 138.94 9.5K
10:14 139.16 139.46 139.16 139.44 7.0K
10:15 139.44 139.60 139.44 139.60 1.5K
10:16 139.71 139.71 139.71 139.71 1.7K
10:17 139.88 139.88 139.88 139.88 0.8K
10:18 139.88 139.88 139.49 139.49 1.8K
10:19 139.47 139.51 139.47 139.51 1.2K
10:20 139.51 139.56 139.48 139.56 2.4K
10:21 139.67 139.68 139.64 139.64 9.8K
10:22 139.61 139.61 139.57 139.57 4.4K
10:23 139.57 139.67 139.57 139.57 2.7K
10:24 139.57 139.57 139.32 139.32 3.0K
10:25 139.37 139.46 139.37 139.46 2.5K
10:26 139.46 139.53 139.46 139.53 3.5K
10:27 139.58 139.58 139.58 139.58 1.2K
10:28 139.58 139.58 139.53 139.53 1.5K
10:29 139.56 139.86 139.56 139.86 3.3K
10:30 139.76 140.01 139.76 140.01 1.8K
10:31 140.00 140.00 140.00 140.00 1.9K
10:32 140.00 140.00 140.00 140.00 0.4K
10:33 139.77 140.01 139.77 140.01 5.3K
10:34 140.01 140.12 140.01 140.12 2.0K
10:35 140.12 140.27 140.12 140.15 1.4K
10:36 140.15 140.24 140.15 140.24 0.8K
10:37 140.24 140.24 140.15 140.20 3.1K
10:38 140.20 140.20 140.04 140.06 1.1K
10:39 140.13 140.28 140.07 140.28 5.1K
10:40 140.23 140.26 140.15 140.15 2.0K
10:41 140.11 140.11 140.03 140.03 1.6K
10:42 140.03 140.13 140.03 140.12 1.8K
10:43 140.12 140.32 140.12 140.16 3.9K
10:44 140.15 140.15 140.15 140.15 0.4K
10:45 139.98 139.98 139.97 139.97 1.2K
10:46 139.98 139.98 139.98 139.98 1.0K
10:47 140.06 140.06 140.03 140.03 1.8K
10:48 140.03 140.03 140.02 140.02 1.2K
10:49 140.02 140.02 139.82 139.82 1.7K
10:50 139.83 139.83 139.66 139.66 1.1K
10:51 139.65 139.65 139.49 139.49 2.6K
10:52 139.49 139.63 139.46 139.58 5.0K
10:53 139.58 139.68 139.58 139.61 1.3K
10:54 139.61 139.73 139.61 139.73 3.9K
10:55 139.71 139.71 139.63 139.63 1.0K
10:56 139.63 139.63 139.57 139.57 1.1K
10:57 139.59 139.65 139.54 139.54 1.6K
10:58 139.54 139.62 139.51 139.51 1.3K
10:59 139.51 139.68 139.51 139.67 6.0K
11:00 139.67 139.92 139.67 139.92 3.3K
11:01 139.96 139.97 139.96 139.97 1.2K
11:02 139.97 139.97 139.97 139.97 0.6K
11:03 139.97 140.01 139.97 140.01 1.5K
11:04 139.93 139.95 139.93 139.95 1.4K
11:05 139.97 139.97 139.91 139.91 1.3K
11:06 139.91 139.91 139.77 139.77 1.2K
11:07 139.77 139.84 139.77 139.84 0.7K
11:08 139.84 139.84 139.84 139.84 0.6K
11:09 139.84 139.84 139.77 139.77 1.0K
11:10 139.65 139.65 139.47 139.47 2.1K
11:11 139.47 139.55 139.42 139.55 4.1K
11:12 139.55 139.55 139.49 139.49 0.5K
11:13 139.49 139.49 139.49 139.49 0.7K
11:14 139.49 139.49 139.39 139.47 1.5K
11:15 139.47 139.47 139.47 139.47 1.1K
11:16 139.35 139.46 139.35 139.46 0.6K
11:17 139.46 139.46 139.32 139.32 0.6K
11:18 139.31 139.31 139.31 139.31 0.8K
11:19 139.31 139.55 139.31 139.55 2.8K
11:20 139.55 139.55 139.54 139.54 1.8K
11:21 139.47 139.49 139.47 139.49 1.0K
11:22 139.32 139.32 139.32 139.32 0.9K
11:23 139.33 139.33 139.24 139.24 2.2K
11:24 139.33 139.40 139.33 139.40 3.1K
11:25 139.40 139.40 139.40 139.40 1.3K
11:26 139.40 139.41 139.37 139.38 1.4K
11:27 139.38 139.38 139.35 139.37 1.1K
11:28 139.37 139.41 139.37 139.39 0.6K
11:29 139.39 139.41 139.37 139.41 1.1K
11:30 139.41 139.41 139.24 139.24 2.5K
11:31 139.13 139.13 139.10 139.10 1.9K
11:32 139.04 139.15 139.04 139.15 0.7K
11:33 139.15 139.15 139.15 139.15 1.1K
11:34 139.15 139.16 139.15 139.16 0.9K
11:35 139.16 139.16 138.98 138.98 1.5K
11:36 138.98 138.98 138.98 138.98 0.3K
11:37 138.98 139.06 138.88 138.88 4.5K
11:38 138.88 138.88 138.75 138.75 1.2K
11:39 138.75 138.75 138.62 138.62 2.9K
11:40 138.50 138.57 138.50 138.57 4.1K
11:41 138.54 138.56 138.51 138.56 1.8K
11:42 138.56 138.56 138.44 138.44 0.8K
11:43 138.57 138.69 138.57 138.69 8.6K
11:44 138.69 138.69 138.69 138.69 1.5K
11:45 138.69 138.69 138.61 138.61 2.1K
11:46 138.61 138.61 138.55 138.55 1.1K
11:47 138.61 138.68 138.61 138.61 3.2K
11:48 138.61 138.61 138.56 138.59 1.1K
11:49 138.57 138.57 138.48 138.53 1.0K
11:50 138.53 138.53 138.48 138.48 1.2K
11:51 138.57 138.57 138.48 138.53 2.0K
11:52 138.55 138.71 138.55 138.71 6.8K
11:53 138.71 138.71 138.68 138.68 0.8K
11:54 138.70 138.71 138.64 138.71 2.6K
11:55 138.71 138.81 138.71 138.81 3.4K
11:56 138.78 138.78 138.75 138.75 1.5K
11:57 138.75 138.75 138.75 138.75 0.3K
11:58 138.75 138.80 138.67 138.67 1.7K
11:59 138.67 138.67 138.61 138.61 1.1K
12:00 138.61 138.61 138.61 138.61 0.9K
12:01 138.51 138.63 138.46 138.63 6.3K
12:02 138.63 138.63 138.49 138.60 1.7K
12:03 138.60 138.68 138.60 138.68 1.6K
12:04 138.85 138.93 138.85 138.93 3.8K
12:05 138.93 138.99 138.93 138.99 1.7K
12:06 138.99 138.99 138.96 138.96 1.5K
12:07 138.96 139.01 138.91 139.01 2.8K
12:08 139.01 139.06 139.01 139.01 1.9K
12:09 139.01 139.01 138.94 138.94 1.1K
12:10 138.94 139.04 138.94 139.04 1.3K
12:11 139.04 139.11 139.04 139.11 1.1K
12:12 139.11 139.13 139.09 139.12 1.0K
12:13 139.12 139.13 139.12 139.13 0.3K
12:14 139.10 139.12 139.10 139.12 1.3K
12:15 139.12 139.12 139.12 139.12 0.6K
12:16 139.12 139.12 139.12 139.12 0.6K
12:17 139.24 139.32 139.24 139.31 2.6K
12:18 139.31 139.36 139.31 139.33 1.3K
12:19 139.34 139.50 139.33 139.50 1.7K
12:20 139.53 139.53 139.53 139.53 0.8K
12:21 139.53 139.53 139.51 139.51 0.6K
12:22 139.51 139.51 139.32 139.32 1.6K
12:23 139.32 139.32 139.32 139.32 1.6K
12:24 139.32 139.32 139.32 139.32 0.4K
12:25 139.32 139.32 139.23 139.23 0.7K
12:26 139.17 139.17 139.05 139.05 1.5K
12:27 139.05 139.11 139.05 139.11 2.5K
12:28 139.11 139.11 139.04 139.04 0.9K
12:29 139.04 139.04 139.04 139.04 0.7K
12:30 139.04 139.11 139.04 139.11 3.5K
12:31 139.11 139.22 139.11 139.21 3.1K
12:32 139.21 139.28 139.21 139.28 1.1K
12:33 139.28 139.28 139.28 139.28 0.2K
12:34 139.28 139.28 139.28 139.28 0.3K
12:35 139.28 139.28 139.11 139.11 2.2K
12:36 139.11 139.18 139.10 139.11 1.3K
12:37 139.10 139.10 139.10 139.10 0.4K
12:38 139.10 139.10 139.10 139.10 0.5K
12:39 138.93 138.93 138.93 138.93 0.3K
12:40 138.93 139.12 138.93 139.12 0.7K
12:41 139.13 139.13 138.98 139.09 1.3K
12:42 139.09 139.22 139.09 139.22 4.5K
12:43 139.22 139.22 139.22 139.22 0.7K
12:44 139.22 139.24 139.22 139.24 1.1K
12:45 139.24 139.24 139.17 139.22 1.5K
12:46 139.30 139.30 139.22 139.27 1.1K
12:47 139.27 139.33 139.27 139.33 2.6K
12:48 139.33 139.33 139.32 139.32 2.0K
12:49 139.32 139.32 139.09 139.18 3.3K
12:50 139.18 139.18 139.12 139.12 1.1K
12:51 139.12 139.12 138.91 138.91 1.6K
12:52 138.91 139.15 138.91 139.15 2.2K
12:53 139.15 139.15 139.15 139.15 0.4K
12:54 139.05 139.05 139.05 139.05 0.8K
12:55 139.03 139.05 139.03 139.05 1.1K
12:56 139.05 139.08 138.87 138.87 1.7K
12:57 138.87 138.98 138.87 138.91 1.4K
12:58 138.90 138.90 138.86 138.86 0.8K
12:59 138.86 138.86 138.70 138.70 1.6K
13:00 138.70 138.76 138.70 138.72 1.7K
13:01 138.72 138.77 138.72 138.74 3.8K
13:02 138.74 138.74 138.74 138.74 0.2K
13:03 138.74 138.74 138.73 138.73 1.1K
13:04 138.73 138.73 138.73 138.73 1.3K
13:05 138.73 138.84 138.71 138.84 4.0K
13:06 138.76 138.80 138.71 138.71 2.3K
13:07 138.81 138.89 138.81 138.89 2.6K
13:08 138.89 138.95 138.77 138.95 3.5K
13:09 138.95 139.01 138.94 138.94 1.1K
13:10 139.06 139.06 139.06 139.06 1.9K
13:11 139.06 139.06 138.87 138.87 1.8K
13:12 138.97 139.02 138.97 139.02 1.2K
13:13 139.02 139.26 139.02 139.13 2.4K
13:14 139.13 139.13 139.13 139.13 0.4K
13:15 139.07 139.31 139.05 139.31 2.2K
13:16 139.30 139.39 139.30 139.34 5.4K
13:17 139.30 139.47 139.30 139.47 2.9K
13:18 139.47 139.50 139.44 139.44 1.5K
13:19 139.44 139.47 139.44 139.45 0.6K
13:20 139.45 139.59 139.44 139.46 3.2K
13:21 139.46 139.56 139.46 139.56 0.9K
13:22 139.56 139.56 139.56 139.56 0.1K
13:23 139.55 139.55 139.46 139.46 3.6K
13:24 139.46 139.46 139.30 139.30 1.8K
13:25 139.30 139.32 139.30 139.32 0.2K
13:26 139.32 139.32 139.16 139.16 1.0K
13:27 139.16 139.16 139.16 139.16 0.1K
13:28 139.16 139.16 139.16 139.16 0.4K
13:29 139.14 139.14 139.14 139.14 0.5K
13:30 139.04 139.04 138.88 138.88 1.0K
13:31 138.88 138.94 138.88 138.94 3.1K
13:32 138.94 138.94 138.93 138.93 1.1K
13:33 138.92 138.92 138.92 138.92 0.9K
13:34 138.75 138.87 138.75 138.87 1.6K
13:35 138.68 138.75 138.65 138.65 1.6K
13:36 138.65 138.76 138.57 138.59 2.0K
13:37 138.67 138.67 138.50 138.50 2.0K
13:38 138.60 138.60 138.49 138.49 0.5K
13:39 138.49 138.52 138.49 138.52 1.6K
13:40 138.52 138.52 138.52 138.52 2.0K
13:41 138.52 138.52 138.43 138.43 0.6K
13:42 138.44 138.54 138.42 138.54 7.5K
13:43 138.54 138.55 138.54 138.55 0.8K
13:44 138.55 138.56 138.55 138.56 0.6K
13:45 138.56 138.56 138.44 138.47 2.3K
13:46 138.52 138.52 138.45 138.45 6.5K
13:47 138.52 138.54 138.43 138.54 2.5K
13:48 138.54 138.69 138.50 138.69 12.0K
13:49 138.71 138.71 138.70 138.70 1.2K
13:50 138.72 138.72 138.72 138.72 0.6K
13:51 138.74 138.83 138.74 138.83 3.1K
13:52 138.83 138.83 138.64 138.64 7.4K
13:53 138.64 138.64 138.60 138.60 1.5K
13:54 138.60 138.60 138.50 138.50 1.1K
13:55 138.50 138.50 138.37 138.37 2.0K
13:56 138.37 138.51 138.37 138.51 0.4K
13:57 138.69 138.69 138.69 138.69 3.8K
13:58 138.69 138.72 138.64 138.64 3.8K
13:59 138.64 138.64 138.64 138.64 0.8K
14:00 138.65 138.65 138.65 138.65 2.4K
14:01 138.65 138.78 138.65 138.75 2.0K
14:02 138.75 138.75 138.74 138.74 1.6K
14:03 138.74 138.93 138.74 138.93 1.1K
14:04 138.93 138.93 138.93 138.93 1.0K
14:05 138.93 138.98 138.93 138.98 0.7K
14:06 139.03 139.03 139.03 139.03 2.0K
14:07 139.10 139.13 139.06 139.06 3.7K
14:08 139.06 139.09 139.06 139.09 2.6K
14:09 139.09 139.09 139.09 139.09 1.8K
14:10 139.19 139.19 139.17 139.19 3.9K
14:11 139.19 139.19 139.17 139.17 2.5K
14:12 139.17 139.17 139.06 139.09 4.0K
14:13 139.09 139.28 139.08 139.28 6.4K
14:14 139.25 139.25 139.25 139.25 1.5K
14:15 139.25 139.45 139.25 139.45 1.9K
14:16 139.45 139.45 139.45 139.45 0.4K
14:17 139.50 139.51 139.50 139.51 0.9K
14:18 139.51 139.54 139.51 139.54 2.3K
14:19 139.54 139.54 139.36 139.42 4.4K
14:20 139.42 139.42 139.42 139.42 0.4K
14:21 139.45 139.45 139.38 139.38 2.8K
14:22 139.42 139.42 139.42 139.42 0.9K
14:23 139.42 139.42 139.31 139.31 3.2K
14:24 139.34 139.34 139.28 139.28 3.6K
14:25 139.28 139.30 139.28 139.30 0.9K
14:26 139.30 139.30 139.05 139.12 1.4K
14:27 139.12 139.12 139.06 139.06 3.9K
14:28 139.06 139.19 138.97 139.19 7.0K
14:29 139.13 139.19 139.03 139.19 3.6K
14:30 139.19 139.19 139.17 139.17 0.2K
14:31 139.17 139.17 139.17 139.17 0.9K
14:32 139.17 139.28 139.17 139.28 0.6K
14:33 139.28 139.28 139.20 139.20 0.9K
14:34 139.20 139.20 139.20 139.20 1.5K
14:35 139.20 139.20 139.06 139.14 1.5K
14:36 139.08 139.22 139.08 139.22 2.3K
14:37 139.22 139.27 139.16 139.16 2.8K
14:38 139.16 139.21 139.16 139.21 0.4K
14:39 139.21 139.21 139.14 139.14 1.6K
14:40 139.17 139.33 139.17 139.30 2.3K
14:41 139.32 139.32 139.32 139.32 1.1K
14:42 139.32 139.39 139.22 139.39 2.6K
14:43 139.32 139.46 139.32 139.41 2.2K
14:44 139.41 139.41 139.35 139.35 2.1K
14:45 139.35 139.35 139.35 139.35 0.1K
14:46 139.35 139.37 139.35 139.37 0.7K
14:47 139.37 139.42 139.37 139.42 0.7K
14:48 139.45 139.45 139.45 139.45 1.4K
14:49 139.48 139.53 139.48 139.48 6.3K
14:50 139.48 139.48 139.42 139.42 3.5K
14:51 139.42 139.52 139.42 139.50 1.4K
14:52 139.50 139.63 139.50 139.63 1.7K
14:53 139.64 139.64 139.64 139.64 0.6K
14:54 139.64 139.70 139.64 139.64 1.5K
14:55 139.64 139.67 139.60 139.67 0.9K
14:56 139.67 139.67 139.56 139.56 2.3K
14:57 139.56 139.56 139.56 139.56 0.4K
14:58 139.49 139.51 139.49 139.49 1.6K
14:59 139.48 139.48 139.48 139.48 1.8K
15:00 139.30 139.30 139.15 139.26 3.8K
15:01 139.26 139.35 139.23 139.35 1.7K
15:02 139.45 139.46 139.45 139.46 2.0K
15:03 139.46 139.68 139.46 139.68 2.7K
15:04 139.68 139.68 139.64 139.64 1.1K
15:05 139.64 139.64 139.55 139.55 2.4K
15:06 139.55 139.55 139.42 139.42 1.9K
15:07 139.42 139.56 139.42 139.56 1.3K
15:08 139.56 139.56 139.56 139.56 0.6K
15:09 139.56 139.57 139.56 139.57 2.7K
15:10 139.58 139.58 139.58 139.58 0.7K
15:11 139.58 139.67 139.58 139.67 1.5K
15:12 139.63 139.65 139.63 139.65 3.7K
15:13 139.65 139.65 139.65 139.65 0.8K
15:14 139.65 139.66 139.65 139.66 1.4K
15:15 139.66 139.66 139.66 139.66 2.5K
15:16 139.66 140.14 139.66 140.14 10.1K
15:17 140.10 140.10 139.97 139.97 6.3K
15:18 139.97 140.01 139.97 140.01 1.0K
15:19 140.01 140.03 140.01 140.03 1.1K
15:20 140.03 140.04 140.03 140.04 1.4K
15:21 140.04 140.08 139.97 139.97 5.7K
15:22 139.97 140.20 139.97 140.20 5.1K
15:23 140.20 140.39 140.20 140.35 5.9K
15:24 140.35 140.35 140.32 140.32 2.5K
15:25 140.32 140.35 140.32 140.35 0.8K
15:26 140.35 140.35 140.27 140.28 3.0K
15:27 140.28 140.36 140.26 140.36 3.4K
15:28 140.36 140.40 140.32 140.40 4.3K
15:29 140.40 140.40 140.27 140.27 2.9K
15:30 140.27 140.29 140.27 140.29 1.5K
15:31 140.18 140.18 140.18 140.18 3.3K
15:32 139.93 139.96 139.79 139.96 2.4K
15:33 139.96 140.06 139.96 140.06 2.9K
15:34 140.06 140.10 140.06 140.06 1.2K
15:35 140.06 140.06 140.06 140.06 1.2K
15:36 140.14 140.14 140.05 140.05 2.2K
15:37 139.94 140.01 139.94 139.97 1.9K
15:38 139.94 139.94 139.82 139.83 3.4K
15:39 139.83 139.94 139.83 139.89 4.3K
15:40 139.89 139.91 139.89 139.91 1.4K
15:41 139.98 139.98 139.78 139.91 3.7K
15:42 139.91 139.91 139.89 139.89 2.1K
15:43 139.74 139.74 139.67 139.67 2.6K
15:44 139.67 139.78 139.67 139.75 7.4K
15:45 139.74 139.79 139.74 139.79 6.3K
15:46 139.79 139.79 139.79 139.79 2.7K
15:47 139.79 139.79 139.50 139.50 8.9K
15:48 139.47 139.53 139.37 139.53 6.6K
15:49 139.53 139.53 139.51 139.53 7.3K
15:50 139.53 139.64 139.53 139.64 3.9K
15:51 139.69 139.69 139.29 139.29 9.9K
15:52 139.29 139.29 139.22 139.25 4.3K
15:53 139.18 139.20 139.10 139.20 5.0K
15:54 139.21 139.21 139.14 139.19 16.3K
15:55 139.19 139.51 139.19 139.51 8.6K
15:56 139.46 139.63 139.46 139.53 13.7K
15:57 139.49 139.57 139.47 139.47 19.3K
15:58 139.46 139.50 139.43 139.50 17.3K
15:59 139.48 139.54 139.48 139.49 31.9K
16:00 139.53 139.53 139.38 139.40 434.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available